SPXW261231P03900000
SPX Weekly Dec 31 2026 3900.00 Put
optionOPRA
EODOct 27, 2026
1.75USD-32.692%(-0.85)5Vol463OI
SPXW261231P03900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -32.692% | 5 | 463 | 0.000% |
| 2026-10-23 | 2.8400 | 2.8400 | 2.6000 | 2.6000 | +18.182% | 3 | 462 | -32.692% |
| 2026-10-22 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | +15.789% | 4 | 460 | -20.455% |
| 2026-10-21 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -40.994% | 1 | 460 | -7.895% |
| 2026-10-16 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +60.199% | 2 | 460 | -45.652% |
| 2026-10-14 | 1.7000 | 2.0200 | 1.6500 | 2.0100 | +19.643% | 10 | 455 | -12.935% |
| 2026-10-12 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -17.647% | 15 | 470 | +4.167% |
| 2026-10-08 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +10.270% | 3 | 467 | -14.216% |
| 2026-10-06 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -7.500% | 1 | 467 | -5.405% |
| 2026-10-05 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -24.528% | 3 | 462 | -12.500% |
| 2026-09-25 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -15.873% | 1 | 463 | -33.962% |
| 2026-09-24 | 2.9500 | 3.1500 | 2.9500 | 3.1500 | +17.537% | 4 | 463 | -44.444% |
| 2026-09-23 | 2.5200 | 2.7600 | 2.4800 | 2.6800 | -2.545% | 24 | 468 | -34.701% |
| 2026-09-21 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -38.063% | 9 | 460 | -36.364% |
| 2026-09-10 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +10.448% | 2 | 460 | -60.586% |
| 2026-09-09 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +8.649% | 2 | 460 | -56.468% |
| 2026-09-04 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.375% | 2 | 458 | -52.703% |
| 2026-09-03 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -30.586% | 3 | 458 | -53.826% |
| 2026-08-21 | 5.4900 | 5.4900 | 5.4600 | 5.4600 | -0.727% | 4 | 460 | -67.949% |
| 2026-08-14 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.434% | 1 | 461 | -68.182% |
| 2026-08-13 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -18.182% | 1 | 460 | -68.638% |
| 2026-08-05 | 6.8000 | 6.8200 | 6.8000 | 6.8200 | -30.408% | 4 | 460 | -74.340% |
| 2026-07-29 | 10.2000 | 10.2000 | 9.8000 | 9.8000 | +4.478% | 2 | 460 | -82.143% |
| 2026-07-28 | 9.5700 | 9.6000 | 9.3800 | 9.3800 | -8.129% | 8 | 462 | -81.343% |
| 2026-07-27 | 10.2500 | 10.2500 | 10.2100 | 10.2100 | -7.935% | 2 | 461 | -82.860% |
| 2026-07-23 | 11.0800 | 11.0900 | 11.0800 | 11.0900 | +14.566% | 4 | 461 | -84.220% |
| 2026-07-21 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -10.701% | 4 | 461 | -81.921% |
| 2026-07-17 | 11.2500 | 11.2800 | 10.4800 | 10.8400 | +10.612% | 34 | 431 | -83.856% |
| 2026-07-16 | 9.3800 | 9.8000 | 9.3800 | 9.8000 | -3.543% | 120 | 331 | -82.143% |
| 2026-07-07 | 10.0300 | 10.1900 | 10.0300 | 10.1600 | -8.386% | 180 | 226 | -82.776% |
| 2026-07-02 | 10.5000 | 11.0900 | 10.4700 | 11.0900 | -3.313% | 6 | 226 | -84.220% |
| 2026-06-30 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | -2.714% | 4 | 224 | -84.743% |
| 2026-06-29 | 11.7700 | 11.7900 | 11.7700 | 11.7900 | -13.309% | 4 | 222 | -85.157% |
| 2026-06-24 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +4.777% | 1 | 222 | -87.132% |
| 2026-06-17 | 12.8900 | 12.9800 | 12.8900 | 12.9800 | +3.509% | 2 | 222 | -86.518% |
| 2026-06-16 | 12.5800 | 12.5800 | 12.5400 | 12.5400 | -12.917% | 4 | 222 | -86.045% |
| 2026-06-08 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +3.971% | 55 | 167 | -87.847% |
| 2026-06-04 | 13.8600 | 13.8900 | 13.8100 | 13.8500 | -20.585% | 20 | 167 | -87.365% |
| 2026-05-20 | 17.4400 | 17.4400 | 17.4400 | 17.4400 | -7.234% | 47 | 167 | -89.966% |
| 2026-05-18 | 18.8700 | 18.8700 | 18.8000 | 18.8000 | -0.844% | 2 | 166 | -90.691% |
| 2026-05-12 | 18.9600 | 18.9600 | 18.9600 | 18.9600 | -0.420% | 2 | 165 | -90.770% |
| 2026-05-11 | 18.7100 | 19.0400 | 18.7100 | 19.0400 | +1.438% | 49 | 118 | -90.809% |
| 2026-05-08 | 18.7700 | 18.7700 | 18.7700 | 18.7700 | -4.721% | 4 | 116 | -90.677% |
| 2026-05-06 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -3.856% | 10 | 106 | -91.117% |
| 2026-05-05 | 20.4600 | 20.4900 | 20.4600 | 20.4900 | -4.073% | 4 | 106 | -91.459% |
| 2026-05-04 | 21.2300 | 21.3600 | 21.2300 | 21.3600 | +2.692% | 4 | 106 | -91.807% |
| 2026-05-01 | 20.3400 | 20.8500 | 20.3300 | 20.8000 | -2.256% | 58 | 95 | -91.587% |
| 2026-04-30 | 21.5100 | 21.5700 | 21.2800 | 21.2800 | -4.058% | 18 | 95 | -91.776% |
| 2026-04-29 | 22.3100 | 22.4500 | 21.5800 | 22.1800 | -2.118% | 120 | 94 | -92.110% |
| 2026-04-28 | 22.7800 | 22.8500 | 22.6600 | 22.6600 | +0.088% | 10 | 117 | -92.277% |
| 2026-04-27 | 22.7800 | 23.0300 | 22.5300 | 22.6400 | -1.092% | 158 | 122 | -92.270% |
| 2026-04-24 | 22.8900 | 22.8900 | 22.8900 | 22.8900 | -6.800% | 2 | 201 | -92.355% |
| 2026-04-23 | 24.1600 | 24.5600 | 24.1600 | 24.5600 | -47.386% | 4 | 202 | -92.875% |
| 2026-03-30 | 46.5300 | 47.1100 | 46.3200 | 46.6800 | -4.442% | 10 | 204 | -96.251% |
| 2026-03-27 | 48.2000 | 48.8500 | 48.2000 | 48.8500 | +17.995% | 3 | 200 | -96.418% |
| 2026-03-24 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | -8.163% | 1 | 202 | -95.773% |
| 2026-03-20 | 41.7300 | 45.0800 | 41.6700 | 45.0800 | +6.196% | 88 | 201 | -96.118% |
| 2026-03-19 | 45.8600 | 46.0300 | 42.3500 | 42.4500 | +2.536% | 12 | 159 | -95.878% |
| 2026-03-18 | 39.9300 | 41.4600 | 39.7500 | 41.4000 | +13.425% | 32 | 154 | -95.773% |
| 2026-03-17 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | -4.700% | 43 | 139 | -95.205% |
| 2026-03-16 | 38.2200 | 39.6600 | 37.7300 | 38.3000 | -5.711% | 72 | 96 | -95.431% |
| 2026-03-12 | 41.4700 | 41.4700 | 40.6000 | 40.6200 | +3.543% | 14 | 35 | -95.692% |
| 2026-03-10 | 38.7600 | 39.2300 | 38.5000 | 39.2300 | +15.791% | 53 | 31 | -95.539% |
| 2026-03-04 | 34.3300 | 34.3300 | 33.5900 | 33.8800 | -9.581% | 28 | 8 | -94.835% |
| 2026-02-17 | 37.5000 | 37.5000 | 37.4700 | 37.4700 | +18.239% | 2 | 11 | -95.330% |
| 2026-02-10 | 31.6900 | 31.6900 | 31.6900 | 31.6900 | +2.690% | 2 | 12 | -94.478% |
| 2026-02-09 | 30.8600 | 30.8600 | 30.8600 | 30.8600 | -12.255% | 2 | 11 | -94.329% |
| 2026-02-04 | 34.8400 | 35.1700 | 34.8400 | 35.1700 | +9.666% | 2 | 10 | -95.024% |
| 2026-01-30 | 32.6800 | 32.6800 | 32.0700 | 32.0700 | +3.318% | 4 | 10 | -94.543% |
| 2026-01-22 | 30.9400 | 31.0400 | 30.9400 | 31.0400 | +0.486% | 8 | 8 | -94.362% |
| 2026-01-13 | 30.9700 | 30.9700 | 30.8900 | 30.8900 | -4.925% | 4 | 4 | -94.335% |
| 2025-12-31 | 32.5900 | 32.5900 | 32.4900 | 32.4900 | 0.000% | 4 | 0 | -94.614% |